Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2095208
5.94+0.14(+2.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 5.94 | 5.94 | 5.94 | 5.94 | 249 | 15 |
| 23.07.2026 | 5.86 | 5.86 | 5.86 | 5.86 | 710 | 42 |
| 22.07.2026 | 6.24 | 6.24 | 6.24 | 6.24 | 22 000 | 1 373 |
| 21.07.2026 | 5.96 | 5.96 | 5.88 | 5.88 | 400 | 24 |
| 20.07.2026 | 5.53 | 5.53 | 5.53 | 5.53 | 200 | 11 |
| 16.07.2026 | 5.87 | 5.87 | 5.87 | 5.87 | 22 000 | 1 291 |
| 13.07.2026 | 5.08 | 5.21 | 5.08 | 5.21 | 50 000 | 2 573 |
| 10.07.2026 | 4.90 | 5.20 | 4.90 | 5.20 | 25 842 | 1 273 |
| 09.07.2026 | 4.54 | 4.54 | 4.51 | 4.51 | 32 641 | 1 480 |
| 08.07.2026 | 3.77 | 4.22 | 3.77 | 4.22 | 4 298 | 163 |
| 07.07.2026 | 3.94 | 4.46 | 3.94 | 4.34 | 31 800 | 1 374 |
| 06.07.2026 | 4.55 | 4.57 | 4.42 | 4.45 | 69 142 | 3 116 |
| 03.07.2026 | 4.40 | 4.40 | 4.19 | 4.39 | 11 524 | 505 |
| 02.07.2026 | 4.13 | 4.13 | 4.13 | 4.13 | 1 200 | 50 |
| 30.06.2026 | 3.16 | 3.16 | 3.16 | 3.16 | 1 576 | 50 |
| 29.06.2026 | 3.46 | 3.46 | 3.26 | 3.26 | 1 731 | 57 |
| 25.06.2026 | 3.67 | 3.67 | 3.41 | 3.60 | 13 190 | 472 |
| 24.06.2026 | 3.57 | 3.57 | 3.09 | 3.16 | 39 441 | 1 341 |
| 23.06.2026 | 3.76 | 3.97 | 3.76 | 3.97 | 23 921 | 947 |
| 19.06.2026 | 4.33 | 4.41 | 4.30 | 4.41 | 1 273 | 55 |
| 18.06.2026 | 4.76 | 4.76 | 4.46 | 4.46 | 27 600 | 1 294 |
| 17.06.2026 | 4.81 | 4.94 | 4.81 | 4.94 | 34 000 | 1 658 |
| 16.06.2026 | 5.06 | 5.06 | 4.97 | 4.97 | 25 500 | 1 271 |
| 15.06.2026 | 5.13 | 5.13 | 4.32 | 4.32 | 5 500 | 268 |
| 12.06.2026 | 4.39 | 4.64 | 4.39 | 4.43 | 24 145 | 1 113 |
| 11.06.2026 | 3.78 | 3.78 | 3.78 | 3.78 | 28 000 | 1 058 |
| 10.06.2026 | 3.50 | 3.50 | 3.34 | 3.34 | 712 | 24 |
| 08.06.2026 | 3.30 | 3.30 | 3.20 | 3.20 | 54 000 | 1 755 |
| 05.06.2026 | 3.60 | 3.60 | 3.53 | 3.53 | 4 145 | 149 |
| 01.06.2026 | 4.16 | 4.16 | 3.80 | 3.80 | 390 | 15 |
| 27.05.2026 | 4.39 | 4.39 | 4.39 | 4.39 | 1 000 | 44 |
| 26.05.2026 | 4.50 | 4.50 | 4.20 | 4.21 | 57 000 | 2 478 |
| 25.05.2026 | 4.29 | 4.35 | 4.29 | 4.35 | 29 000 | 1 245 |
| 22.05.2026 | 3.66 | 3.86 | 3.65 | 3.86 | 121 000 | 4 504 |
| 21.05.2026 | 3.07 | 3.14 | 3.07 | 3.14 | 50 000 | 1 553 |
| 20.05.2026 | 2.88 | 3.30 | 2.88 | 3.24 | 70 500 | 2 159 |
| 19.05.2026 | 2.98 | 2.98 | 2.87 | 2.87 | 2 000 | 59 |
| 18.05.2026 | 3.04 | 3.50 | 3.04 | 3.50 | 830 | 28 |
| 15.05.2026 | 3.36 | 3.36 | 2.90 | 2.90 | 970 | 29 |
| 14.05.2026 | 3.29 | 3.95 | 3.29 | 3.73 | 1 690 | 61 |
| 13.05.2026 | 3.11 | 3.16 | 3.11 | 3.16 | 599 | 19 |
| 12.05.2026 | 2.61 | 2.62 | 2.61 | 2.61 | 1 540 | 40 |
| 11.05.2026 | 2.61 | 3.10 | 2.61 | 3.10 | 12 735 | 333 |
| 08.05.2026 | 2.68 | 2.68 | 2.65 | 2.65 | 500 | 13 |
| 07.05.2026 | 3.63 | 3.63 | 3.40 | 3.40 | 12 915 | 458 |
| 06.05.2026 | 2.97 | 3.47 | 2.97 | 3.47 | 4 155 | 133 |
| 05.05.2026 | 2.47 | 2.47 | 2.38 | 2.47 | 2 976 | 73 |
| 04.05.2026 | 2.64 | 2.64 | 2.19 | 2.24 | 1 871 | 45 |
| 30.04.2026 | 2.37 | 2.37 | 2.21 | 2.21 | 1 500 | 34 |
| 29.04.2026 | 2.64 | 2.68 | 2.31 | 2.31 | 1 800 | 45 |
Biznesradar bez reklam? Sprawdź BR Plus
